Other US listings · HWH · stock
HWH International Inc. (HWH) stock price history
Every Other US listings trading session of HWH International Inc. from Mar 24, 2022 to Sep 21, 2026: 1,127 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HWH adjusted close, 2022 to 2026
- $56.40
- All time high, 2023
- $3.12
- 52 week high, $0.8800 low
- 1,127
- Daily sessions since 2022
Last updated Sep 21, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
HWH key facts
- HWH International Inc. (HWH) closed at $2.68 on Sep 21, 2026 on Other US listings.
- HWH's all time high close is $56.40, set on Jul 25, 2023; its all time low close is $0.9200 on Mar 30, 2026.
- HWH's 52 week range is $0.8800 to $3.12.
- HWH returned -4.6% over the year to Sep 21, 2026.
- Since Mar 24, 2022 HWH returned -95%, -47.6% a year compounded.
- HWH's deepest drawdown was -98.4% from Jul 25, 2023 to Mar 30, 2026.
- DataCedar holds 1,127 daily sessions of HWH history from Mar 24, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HWH price chart, 2022 to 2026
HWH returns
Price return from the last close on or before the window start to Sep 21, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +28.8% |
| 3 months | +71.8% |
| 6 months | +97.1% |
| Year to date | +81.1% |
| 1 year | -4.6% |
| 3 years | -95.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 24, 2022 | -94.5% |
| Compound annual growth, 4.5 years | -47.6% |
HWH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $56.40 on Jul 25, 2023
- All time low close
- $0.9200 on Mar 30, 2026
- 52 week high
- $3.12 on Oct 2, 2025
- 52 week low
- $0.8800 on Mar 30, 2026
- Deepest drawdown
- -98.4% from Jul 25, 2023 to Mar 30, 2026, not yet recovered
- Best single session
- +227.8% on Sep 2, 2025
- Worst single session
- -62.9% on Jan 8, 2024
- Volatility, 1 year annualised
- 105.6%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2023, +2%
- Worst calendar year
- 2024, -94%
HWH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 24, 2022; 2026 runs to Sep 21, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.42 | $2.79 | $0.8800 | $2.68 | +79.9% | 54.4M | 180 |
| 2025 | $3.43 | $7.77 | $0.9000 | $1.49 | -53.8% | 632.9M | 250 |
| 2024 | $51.50 | $51.50 | $1.95 | $3.22 | -93.7% | 33.8M | 252 |
| 2023 | $50.10 | $75.20 | $23.40 | $51.50 | +2.5% | 1.3M | 250 |
| 2022 | $49.25 | $52.00 | $49.00 | $50.25 | n/a | 571K | 195 |
HWH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $2.68 | +43.3% |
| August 2026 | $1.87 | +31.7% |
| July 2026 | $1.42 | 0.0% |
| June 2026 | $1.42 | +31.5% |
| May 2026 | $1.08 | +1.9% |
| April 2026 | $1.06 | -1.9% |
| March 2026 | $1.08 | -16.3% |
| February 2026 | $1.29 | -21.8% |
| January 2026 | $1.65 | +10.7% |
| December 2025 | $1.49 | -5.1% |
| November 2025 | $1.57 | -23.0% |
| October 2025 | $2.04 | -25.5% |
About the HWH data
Daily bars. 1,127 sessions from Mar 24, 2022 to Sep 21, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 24, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HWH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
HWH share price history
